Files
KissMeData/071050/week/candle-week-42.csv
2025-02-06 23:16:41 +09:00

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202501207750075700784007500054292341853125700000.00N21800
3202501137570073900771007220067045350189938900000.00N21100
4202501067460071000760007100081327060022793100000.00N23500
5202412307110070200726007010030121121526255200000.00N2500
6202412237060072300743007000041875830370407500000.00N5-1400
7202412167200077500787007150070571952700541100000.00N5-5400
8202412097740076300782007310070486153132110100000.00N21000
9202412027640076000809007460079292861649477900000.00N21700
10202411257470074900759007290060053844527184100000.00N30
11202411187470072000754007200047753435292802600000.00N21900
12202411117280076600789007130078496358474761200000.00N5-4400
13202411047720077300797007530062580148513241700000.00N5-700
14202410287790079500797007600055012742746965700000.00N5-1300
15202410217920077700799007670066355352030301100000.00N21700
16202410147750076900787007600074913157946837608000.00N2800
17202410077670073900767007120074497755237143600000.00N22200
18202409307450076300764007150029286021675797200000.00N5-700
19202409237520074400761007180058033342840392400000.00N22200
20202409197300075000758007300038719828785848100000.00N2100
21202409097290069600735006760052598336948088400000.00N22300
22202409027060073100750006960056350040951792000000.00N5-2200
23202408267280075000765007270058339543359034200000.00N5-2200
24202408197500072400758007190063496546898554700000.00N23400
25202408127160071200733006960040898129105903100000.00N21200
26202408057040069100714006290096837365404113200000.00N5-300
27202407297070072400750007000074396354259744400000.00N5-1100
28202407227180073600762006890066960148306211500000.00N5-1900
292024071573700720007770070800113121384295471000000.00N22200
30202407087150071500731006990062614744782408400000.00N5-700
31202407017220069300732006740072674551568464400000.00N22200
32202406247000066800704006590063630543179440100000.00N22800
33202406176720065600687006430062494441737493600000.00N22000
34202406106520066500694006520066040444375415300000.00N5-2500
35202406036770066000683006300052229934452500700000.00N22500
36202405276520067500684006400068356244866330300000.00N5-2300
37202405206750070400721006670036548925306002000000.00N5-2300
38202405136980070100724006910042799330238882800000.00N30
39202405076980066100707006500062959243390172500000.00N24400
40202404296540067600676006400039612226161049600000.00N5-1400
41202404226680062200676006170055235836279364700000.00N25900
42202404156090062100640006020043108326576727500000.00N5-1900
43202404086280066400680006250048305131200455000000.00N5-3600
44202404016640067400680006550059543839794646000000.00N5-200
45202403256660071000711006620069081247098752700000.00N5-4800
46202403187140070100730006800073989152327791400000.00N21400
472024031170000709007300066200112549578413571600000.00N5-1900
48202403047190071500752007080082045959720028700000.00N2900
49202402267100070500714006760062859143961083200000.00N30
50202402197100069200720006800098371769133358900000.00N21400
51202402136960066000696006520077905852457193200000.00N24500
52202402056510066700670006180074209247685836300000.00N5-1200
532024012966300588006710057400123232878526088759000.00N27700
54202401225860056300594005560038938122449658300000.00N22500
55202401155610056300574005480049078127548816300000.00N5-100
56202401085620054500569005340059331432674182400000.00N21700
57202401025450060300609005420056965032230847600000.00N5-6800
58202312266130062500640005900051902431637028500000.00N5-700
59202312186200062200638006130032003020026877700000.00N5-700
60202312116270061900635006090062000738850335000000.00N21200
61202312046150059500623005890044580227199442300000.00N22800
62202311275870058000602005750036671221657545400000.00N2700
63202311205800057900590005750020425611923230800000.00N2100
64202311135790057900593005690037494821851676900000.00N21000
65202311065690055000585005500063016435949018300000.00N22700
66202310305420049350546004910060880331555005750000.00N24650
67202310234955051500521004810074228337071318250000.00N5-1950
68202310165150053500546005130078464441684176900000.00N5-2300
69202310105380052900550005270064239134572963600000.00N21900
70202310045190052600528005080031435716315014800000.00N5-1200
71202309255310054800564005250034337718610327500000.00N5-1700
72202309185480055700578005400062594035241484600000.00N5-1700
73202309115650053100567005240066981936621946956000.00N23400
74202309045310051500534005140038158120122674300000.00N21200
75202308285190051500525005070040545021025202900000.00N21200
76202308215070050500519005000037985019283513500000.00N2200
77202308145050052100529004960043807122338146800000.00N5-1700
78202308075220051500538005140082227843125433900000.00N21700
79202307315050049100511004840076322738106408000000.00N22000
80202307244850049850498504610084235640326280100000.00N5-1100
81202307174960051400517004875066631933566388650000.00N5-2500
82202307105210047900527004780067564934139680950000.00N23850
83202307034825051800525004760074665737222543400000.00N5-3350
84202306265160050400523005020046740223994490800000.00N21200
85202306195040055000553005040074122939191285300000.00N5-4700
86202306125510056200565005470049752827459374600000.00N5-1100
87202306055620055900570005530057524832205529500000.00N2700
88202305305550054900564005400067847837599100300000.00N21200
89202305225430054300565005410057356331728095470000.00N5-200
90202305155450054600555005370060253632799077990000.00N5-900
912023050855400539005710053800111942062364309584000.00N22000
92202305025340055100553005290053274628652853450000.00N5-1700
93202304245510057400575005330092802050882699316000.00N5-2300
94202304175740056700580005570062841935819895700000.00N2600
95202304105680053200573005320072215739776843900000.00N23200
96202304035360055200559005260062081533849082600000.00N5-1400
97202303275500055000552005360066888936403766600000.00N2400
98202303205460053600551005290074817040346638500000.00N21500
992023031353100592006090053100148533383457342600000.00N5-5600
100202303065870061500617005730090038453723624700000.00N5-2100
101202302276080060000625005930075338946025339100000.00N2700
102202302206010060800616005860060067636143230500000.00N5-900
103202302136100061400622005990078075647739369700000.00N5-1400
104202302066240063100648006140078024249158851000000.00N5-1000
1052023013063400630006420061000115358272386836500000.00N5-100
106202301256350062000638006190061029538308368095000.00N21800
107202301166170060700632006000099739561362880600000.00N21200
108202301096050057800608005770096109356849083800000.00N22800
1092023010257700534005850050800100826656011476100000.00N24400
110202212265330057700588005320074023241730483200000.00N5-4300
111202212195760057400588005720077253844925871000000.00N5-200
112202212125780058600592005720072938142471702500000.00N5-700
113202212055850057900586005650058790933839264900000.00N2600
114202211285790056700592005550083528948152717800000.00N2600
115202211215730055800581005530063853436109869800000.00N21700
116202211145560057200578005500083370447011474900000.00N5-1600
1172022110757200513005780051300125914868614026400000.00N26000
118202210315120051200513004885097957948899031350000.00N21200
1192022102450000491505050046450157134276135941100000.00N21850
1202022101748150498005220047200182049189264902675000.00N5-2450
121202210115060048000509004625099644748345613950000.00N21600
122202210044900048000491004700087248242060716950000.00N21500
1232022092647500521005210047150135951266794426850000.00N5-5400
124202209195290055600567005250073930240257805500000.00N5-2800
125202209135570055100565005430071228739492795100000.00N21300
126202209055440056000572005360081823944938497400000.00N5-1600
1272022082956000570005730055600109613761888880200000.00N5-2500
1282022082258500603006050057300125661673429112000000.00N5-2300
129202208166080063500636006030063362139048686600000.00N5-2000
130202208086280061700638006040080478849806313700000.00N2300
131202208016250063100632005950087249053678380800000.00N5-600
132202207256310062000635006120093864658557991900000.00N2600
1332022071862500574006330057400103984263068976100000.00N25900
1342022071156600613006190055300109399764034853900000.00N5-5000
135202207046160062200633006140082560751321645300000.00N5-500
136202206276210061900636006120074340746334720400000.00N21000
137202206206110062300626005910087756453109207200000.00N5-1400
1382022061362500680006940061500127682581794094700000.00N5-6600
139202206076910070500710006830059184941037709800000.00N5-2100
140202205307120071000717007000070591950119633300000.00N2800
141202205237040069500705006860075710552715875500000.00N21000
142202205166940068600698006710084525257966597600000.00N21000
1432022050968400694007010065900102811169924104400000.00N5-1700
144202205027010069600721006940065752346382063300000.00N5-500
1452022042570600735007370069100106663875785894379000.00N5-3900
146202204187450074700760007430072068254064186400000.00N5-200
147202204117470075900768007440064158448366063900000.00N5-1200
148202204047590077900786007530067275951493984800000.00N5-1500
149202203287740076000785007510073322056301626200000.00N21100
150202203217630076500786007580074518257268586000000.00N30
1512022031476300765007810073800121614592190808200000.00N5-200
152202203077650078100790007520070593454470162500000.00N5-2600
153202202287910077800800007750045211835701268200000.00N2800
154202202217830078200803007740063424649996640300000.00N5-1400
155202202147970079400802007690072872457396066000000.00N5-100
1562022020779800771008050076100108635385487963300000.00N23000
157202202037680072700769007260047981736204708500000.00N24300
15820220124725007650076500692001383595100460137800000.00N5-4000
159202201177650078900795007600071212755408548100000.00N5-3100
1602022011079600787008290078300107453586559693600000.00N2800
161202201037880080700809007660090587471022991900000.00N5-1900
162202112278070085300857008020090775575267139600000.00N5-4200
163202112208490085500860008320068567057913909600000.00N5-1200
164202112138610082700863008260071370660345457400000.00N23500
165202112068260080900844007980092487676562891600000.00N21600
16620211129810007990081400745001390742108435165700000.00N5-400
167202111228140084500852008140067728856631967900000.00N5-3400
1682021111584800876008990084400100667587508042700000.00N5-2800
169202111088760087000883008450092016779558209900000.00N2800
1702021110186800872008920084700104102890544956800000.00N5-200
1712021102587000876009030085900101852489666890800000.00N5-600
172202110188760086200903008550085214674826427900000.00N21400
173202110128620083100872008260077330065623605300000.00N22300
174202110058390084300856008150097864081549939200000.00N5-1700
17520210927856008720089000832001270998108720656000000.00N5-1600
176202109238720089500895008710044892339339849600000.00N5-3300
1772021091390500888009050086800109718397287209100000.00N21400
17820210906891009300093100869001368607122802188000000.00N5-4100
1792021083093200948009650091200100621094429838600000.00N5-900
180202108239410090500956008940098656691694085000000.00N24200
18120210817899009470096200889001355277125394172700000.00N5-4900
182202108099480096900101000936002156811209313474000000.00N5-2000
18320210802968009580099600949001981627192045428900000.00N2900
1842021072695900113000113000958003350722340076185400000.00N5-16100
185202107191120001025001130001000003388532364313087500000.00N28000
1862021071210400096300104500962001796589182997825100000.00N28800